Mercados españoles cerrados en 7 hrs 4 min

Conquer Risk Defensive Bull (CRDBX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
11,57-0,01 (-0,09%)
Al cierre: 08:00PM EST
Intervalo de fechas:
06 dic 2022 - 06 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 dic 202311,5711,5711,5711,5711,57-
04 dic 202311,5811,5811,5811,5811,58-
01 dic 202311,5711,5711,5711,5711,57-
30 nov 202311,5711,5711,5711,5711,57-
29 nov 202311,5711,5711,5711,5711,57-
28 nov 202311,5711,5711,5711,5711,57-
27 nov 202311,5711,5711,5711,5711,57-
24 nov 202311,5611,5611,5611,5611,56-
22 nov 202311,5611,5611,5611,5611,56-
21 nov 202311,5611,5611,5611,5611,56-
20 nov 202311,6111,6111,6111,6111,61-
17 nov 202311,4711,4711,4711,4711,47-
16 nov 202311,4711,4711,4711,4711,47-
15 nov 202311,4611,4611,4611,4611,46-
14 nov 202311,4611,4611,4611,4611,46-
13 nov 202311,4611,4611,4611,4611,46-
10 nov 202311,4811,4811,4811,4811,48-
09 nov 202311,1911,1911,1911,1911,19-
08 nov 202311,3511,3511,3511,3511,35-
07 nov 202311,3311,3311,3311,3311,33-
06 nov 202311,2811,2811,2811,2811,28-
03 nov 202311,2711,2711,2711,2711,27-
02 nov 202311,2711,2711,2711,2711,27-
01 nov 202311,2711,2711,2711,2711,27-
31 oct 202311,2711,2711,2711,2711,27-
30 oct 202311,1611,1611,1611,1611,16-
27 oct 202310,9310,9310,9310,9310,93-
26 oct 202311,0311,0311,0311,0311,03-
25 oct 202311,2611,2611,2611,2611,26-
24 oct 202311,5411,5411,5411,5411,54-
23 oct 202311,4011,4011,4011,4011,40-
20 oct 202311,4311,4311,4311,4311,43-
19 oct 202311,6911,6911,6911,6911,69-
18 oct 202311,8711,8711,8711,8711,87-
17 oct 202312,1612,1612,1612,1612,16-
16 oct 202312,1612,1612,1612,1612,16-
13 oct 202311,9511,9511,9511,9511,95-
12 oct 202312,0612,0612,0612,0612,06-
11 oct 202312,1912,1912,1912,1912,19-
10 oct 202312,1012,1012,1012,1012,10-
09 oct 202312,0012,0012,0012,0012,00-
06 oct 202311,8711,8711,8711,8711,87-
05 oct 202311,6511,6511,6511,6511,65-
04 oct 202311,6711,6711,6711,6711,67-
03 oct 202311,5311,5311,5311,5311,53-
02 oct 202311,8011,8011,8011,8011,80-
29 sept 202311,8011,8011,8011,8011,80-
28 sept 202311,8511,8511,8511,8511,85-
27 sept 202311,7411,7411,7411,7411,74-
26 sept 202311,7411,7411,7411,7411,74-
26 sept 20231.017 Plusvalía
25 sept 202313,2013,2013,2013,2012,18-
22 sept 202313,1113,1113,1113,1112,10-
21 sept 202313,5313,5313,5313,5312,49-
20 sept 202313,5313,5313,5313,5312,49-
19 sept 202313,7513,7513,7513,7512,69-
18 sept 202313,7913,7913,7913,7912,73-
15 sept 202313,7813,7813,7813,7812,72-
14 sept 202314,0714,0714,0714,0712,99-
13 sept 202313,8713,8713,8713,8712,80-
12 sept 202313,8513,8513,8513,8512,78-
11 sept 202313,9713,9713,9713,9712,89-
08 sept 202313,8313,8313,8313,8312,76-
07 sept 202313,8013,8013,8013,8012,74-
06 sept 202313,8713,8713,8713,8712,80-
05 sept 202314,0314,0314,0314,0312,95-
01 sept 202314,1414,1414,1414,1413,05-
31 ago 202314,0914,0914,0914,0913,00-
30 ago 202314,1314,1314,1314,1313,04-
29 ago 202314,0314,0314,0314,0312,95-
28 ago 202313,7113,7113,7113,7112,65-
25 ago 202313,5713,5713,5713,5712,52-
24 ago 202313,4213,4213,4213,4212,39-
23 ago 202313,7213,7213,7213,7212,66-
22 ago 202313,4813,4813,4813,4812,44-
21 ago 202313,5513,5513,5513,5512,51-
18 ago 202313,4013,4013,4013,4012,37-
17 ago 202313,4013,4013,4013,4012,37-
16 ago 202313,5813,5813,5813,5812,53-
15 ago 202313,7513,7513,7513,7512,69-
14 ago 202314,0114,0114,0114,0112,93-
11 ago 202313,8913,8913,8913,8912,82-
10 ago 202313,9113,9113,9113,9112,84-
09 ago 202313,9013,9013,9013,9012,83-
08 ago 202314,0614,0614,0614,0612,98-
07 ago 202314,1614,1614,1614,1613,07-
04 ago 202313,9613,9613,9613,9612,88-
03 ago 202314,0814,0814,0814,0813,00-
02 ago 202314,1514,1514,1514,1513,06-
01 ago 202314,4814,4814,4814,4813,36-
31 jul 202314,5514,5514,5514,5513,43-
28 jul 202314,5114,5114,5114,5113,39-
27 jul 202314,2814,2814,2814,2813,18-
26 jul 202314,4514,4514,4514,4513,34-
25 jul 202314,4514,4514,4514,4513,34-
24 jul 202314,4414,4414,4414,4413,33-
21 jul 202314,4414,4414,4414,4413,33-
20 jul 202314,4414,4414,4414,4413,33-
19 jul 202314,4414,4414,4414,4413,33-
18 jul 202314,4414,4414,4414,4413,33-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...